Indicators

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.48	47.72	46.61	47.24	284,026	-0.49(-1.02%)
Jul 28, 2016	48.42	48.52	47.42	47.72	210,657	-0.71(-1.46%)
Jul 27, 2016	47.88	48.53	47.61	48.43	364,362	+0.55(+1.15%)
Jul 26, 2016	47.71	48.59	47.56	47.88	451,223	+0.19(+0.39%)
Jul 25, 2016	46.72	47.80	46.38	47.70	338,358	+1.14(+2.45%)
Jul 22, 2016	46.10	46.93	45.85	46.56	223,764	+0.13(+0.28%)
Jul 21, 2016	46.68	47.05	46.22	46.42	170,539	-0.50(-1.07%)
Jul 20, 2016	47.10	47.61	46.84	46.93	249,116	-0.17(-0.37%)
Jul 19, 2016	47.22	47.44	46.36	47.10	366,528	-0.22(-0.46%)
Jul 18, 2016	47.90	48.05	47.13	47.31	380,485	+0.06(+0.13%)
Jul 15, 2016	47.36	47.68	45.84	47.25	471,332	+0.34(+0.73%)
Jul 14, 2016	46.79	47.23	46.48	46.91	220,103	+0.12(+0.27%)
Jul 13, 2016	46.91	47.22	46.30	46.79	324,739	-0.09(-0.19%)
Jul 12, 2016	48.84	48.84	46.27	46.88	565,418	-1.55(-3.20%)
Jul 11, 2016	47.58	48.82	47.12	48.43	711,940	+1.43(+3.05%)
Jul 08, 2016	46.34	47.49	44.82	46.99	1,335,822	+2.17(+4.85%)
Jul 07, 2016	44.73	45.10	44.52	44.82	181,470	+0.08(+0.17%)
Jul 06, 2016	43.80	44.74	43.47	44.74	434,094	+0.64(+1.45%)
Jul 05, 2016	45.21	45.23	43.27	44.10	402,417	-1.06(-2.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.